1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 182,3 Mio. 153,7 Mio. 149,3 Mio. 118,8 Mio. 116,5 Mio. |
- Beste Börse
- Realtime-Taxe (Lang & Schwarz)
- Xetra
- Frankfurt
- Stuttgart
- Berlin
- München
- Düsseldorf
- Hamburg
- Hannover
- Tradegate
| Aktien WKN | Akt. Kurs Vortag | +/- % | Zeit | Geld Stück | Brief Stück | T.-Hoch T.-Tief | 52-W-H 52-W-T | Umsatz (Stück) Umsatz (Euro) | News 7 Tage | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1&1 DRILLISCH AG 554550 Xetra | 24,110 23,780 | +0,330 +1,39 % | 14:19 | 24,090 721 | 24,120 189 | 24,130 23,600 | 27,030 13,290 | 120.936 2,9 Mio. | 30 | ||
| ADIDAS AG A1EWWW Xetra | 293,20 288,70 | +4,50 +1,56 % | 14:22 | 293,10 294 | 293,20 364 | 295,00 289,90 | 306,70 162,20 | 146.712 42,9 Mio. | 47 | ||
| AIRBUS SE 938914 Xetra | 100,58 102,68 | -2,10 -2,05 % | 14:23 | 100,60 115 | 100,64 75 | 103,98 100,56 | 117,82 47,700 | 100.304 10,3 Mio. | 111 | ||
| AIXTRON SE A0WMPJ Xetra | 19,070 17,170 | +1,900 +11,07 % | 14:23 | 19,055 576 | 19,120 570 | 20,350 17,735 | 18,295 6,010 | 3,6 Mio. 69,8 Mio. | 128 | ||
| ALLIANZ SE 840400 Xetra | 202,20 200,45 | +1,75 +0,87 % | 14:24 | 202,20 55 | 202,25 483 | 203,15 200,90 | 211,00 117,10 | 518.375 104,7 Mio. | 140 | ||
| ALSTRIA OFFICE REIT-AG A0LD2U Xetra | 14,380 14,180 | +0,200 +1,41 % | 14:24 | 14,380 387 | 14,390 504 | 14,500 14,160 | 17,870 9,890 | 212.345 3,1 Mio. | 12 | ||
| AROUNDTOWN SA A2DW8Z Xetra | 6,042 5,984 | +0,058 +0,97 % | 14:23 | 6,042 1.543 | 6,046 2.320 | 6,044 5,964 | 8,332 2,884 | 579.970 3,5 Mio. | 1 | ||
| AURUBIS AG 676650 Xetra | 73,52 73,02 | +0,50 +0,68 % | 14:24 | 73,46 78 | 73,54 100 | 74,24 73,10 | 74,64 30,050 | 35.165 2,6 Mio. | 7 | ||
| BASF SE BASF11 Xetra | 68,49 69,40 | -0,91 -1,31 % | 14:24 | 68,47 712 | 68,49 150 | 69,67 68,12 | 69,63 37,355 | 1,1 Mio. 75,1 Mio. | 41 | ||
| BAYER AG BAY001 Xetra | 53,02 55,11 | -2,09 -3,79 % | 14:24 | 53,01 100 | 53,02 492 | 55,03 52,62 | 73,63 39,910 | 3,4 Mio. 182,3 Mio. | 179 | ||
| BECHTLE AG 515870 Xetra | 157,90 157,10 | +0,80 +0,51 % | 14:18 | 157,80 103 | 157,90 85 | 158,20 155,70 | 190,70 79,35 | 46.923 7,4 Mio. | 3 | ||
| BEIERSDORF AG 520000 Xetra | 84,66 84,90 | -0,24 -0,28 % | 14:24 | 84,64 54 | 84,66 427 | 85,34 84,58 | 104,10 77,62 | 111.565 9,5 Mio. | 23 | ||
| BMW AG 519000 Xetra | 71,60 70,39 | +1,21 +1,72 % | 14:24 | 71,59 260 | 71,61 424 | 71,84 70,70 | 77,31 36,595 | 577.087 41,2 Mio. | 63 | ||
| BRENNTAG SE A1DAHH Xetra | 64,62 64,96 | -0,34 -0,52 % | 14:24 | 64,60 205 | 64,62 299 | 65,50 64,34 | 68,88 28,680 | 43.739 2,8 Mio. | 5 | ||
| CANCOM SE 541910 Xetra | 53,65 53,65 | 0,00 0,00 % | 14:19 | 53,60 289 | 53,65 111 | 54,05 53,10 | 59,05 31,200 | 43.376 2,3 Mio. | 15 | ||
| CARL ZEISS MEDITEC AG 531370 Xetra | 126,50 126,00 | +0,50 +0,40 % | 14:22 | 126,50 168 | 126,60 172 | 127,40 126,10 | 140,50 67,70 | 25.019 3,2 Mio. | 9 | ||
| COMMERZBANK AG CBK100 Xetra | 5,650 5,440 | +0,210 +3,86 % | 14:24 | 5,648 2.500 | 5,650 127.958 | 5,650 5,482 | 5,958 2,804 | 5,8 Mio. 32,2 Mio. | 40 | ||
| COMPUGROUP MEDICAL SE & CO KGAA A28890 Xetra | 70,80 70,75
| +0,05 +0,07 % | 14:18 | 70,75 39 | 70,85 102 | 71,60 70,10 | 85,40 46,500 | 23.352 1,7 Mio. | - | ||
| CONTINENTAL AG 543900 Xetra | 121,60 120,50 | +1,10 +0,91 % | 14:24 | 121,55 806 | 121,65 378 | 122,85 120,60 | 126,55 51,45 | 167.079 20,3 Mio. | 70 | ||
| COVESTRO AG 606214 Xetra | 61,84 60,94 | +0,90 +1,48 % | 14:24 | 61,82 849 | 61,86 1.615 | 62,38 60,90 | 62,14 23,540 | 420.703 26,0 Mio. | 71 | ||
| CTS EVENTIM AG & CO KGAA 547030 Xetra | 57,60 57,95 | -0,35 -0,60 % | 14:17 | 57,55 220 | 57,60 278 | 58,60 57,30 | 58,70 25,540 | 27.990 1,6 Mio. | 19 | ||
| DAIMLER AG 710000 Xetra | 66,25 65,84 | +0,41 +0,62 % | 14:24 | 66,24 1.138 | 66,26 374 | 67,13 66,09 | 67,61 21,015 | 1,2 Mio. 78,0 Mio. | 217 | ||
| DELIVERY HERO SE A2E4K4 Xetra | 108,75 109,10 | -0,35 -0,32 % | 14:22 | 108,70 421 | 108,75 361 | 109,60 106,10 | 145,40 50,18 | 424.972 46,0 Mio. | 54 | ||
| DEUTSCHE BANK AG 514000 Xetra | 10,710 10,186 | +0,524 +5,14 % | 14:24 | 10,712 2.520 | 10,716 250 | 10,724 10,276 | 10,218 4,449 | 14,1 Mio. 149,3 Mio. | 94 | ||
| DEUTSCHE BOERSE AG 581005 Xetra | 134,75 134,75 | 0,00 0,00 % | 14:24 | 134,75 32 | 134,80 963 | 135,25 133,40 | 170,15 92,92 | 98.985 13,3 Mio. | 11 | ||
| DEUTSCHE LUFTHANSA AG 823212 Xetra | 12,260 12,070 | +0,190 +1,57 % | 14:24 | 12,260 3.014 | 12,265 21 | 12,470 12,110 | 12,745 6,848 | 4,3 Mio. 52,9 Mio. | 127 | ||
| DEUTSCHE PFANDBRIEFBANK AG 801900 Xetra | 9,200 9,015 | +0,185 +2,05 % | 14:23 | 9,200 2.358 | 9,205 260 | 9,205 8,885 | 13,770 4,952 | 589.178 5,3 Mio. | 6 | ||
| DEUTSCHE POST AG 555200 Xetra | 41,530 41,820 | -0,290 -0,69 % | 14:24 | 41,540 739 | 41,550 2.414 | 42,020 41,480 | 43,840 19,100 | 894.777 37,4 Mio. | 38 | ||
| DEUTSCHE TELEKOM AG 555750 Xetra | 15,015 14,770 | +0,245 +1,66 % | 14:24 | 15,015 8.118 | 15,020 18.895 | 15,200 14,875 | 15,725 10,406 | 10,2 Mio. 153,7 Mio. | 74 | ||
| DEUTSCHE WOHNEN SE A0HN5C Xetra | 38,990 39,290 | -0,300 -0,76 % | 14:24 | 38,990 128 | 39,000 127 | 39,420 38,820 | 46,970 27,660 | 397.809 15,5 Mio. | 13 | ||
| DIALOG SEMICONDUCTOR PLC 927200 Xetra | 64,38 64,28 | +0,10 +0,16 % | 14:22 | 64,36 338 | 64,38 426 | 64,66 64,26 | 66,36 17,120 | 153.217 9,9 Mio. | 20 | ||
| DUERR AG 556520 Xetra | 33,640 33,880 | -0,240 -0,71 % | 14:23 | 33,580 101 | 33,660 906 | 36,940 33,200 | 35,600 15,720 | 248.296 8,8 Mio. | 15 | ||
| E.ON SE ENAG99 Xetra | 8,500 8,558 | -0,058 -0,68 % | 14:23 | 8,500 9.324 | 8,502 2.657 | 8,616 8,488 | 11,270 7,601 | 5,3 Mio. 45,4 Mio. | 32 | ||
| ENCAVIS AG 609500 Xetra | 18,400 17,800 | +0,600 +3,37 % | 14:24 | 18,380 1.428 | 18,420 783 | 18,740 18,100 | 25,550 6,760 | 320.017 5,9 Mio. | 30 | ||
| EVONIK INDUSTRIES AG EVNK01 Xetra | 28,110 28,400 | -0,290 -1,02 %
| 14:22 | 28,110 654 | 28,120 335 | 28,470 28,020 | 28,480 15,130 | 263.174 7,4 Mio. | 6 | ||
| EVOTEC SE 566480 Xetra | 32,490 31,500 | +0,990 +3,14 % | 14:23 | 32,480 641 | 32,500 298 | 32,880 31,620 | 43,000 17,170 | 286.781 9,3 Mio. | 34 | ||
| FRAPORT AG 577330 Xetra | 53,90 53,95 | -0,05 -0,09 % | 14:24 | 53,85 457 | 53,95 327 | 55,25 53,45 | 61,20 27,590 | 285.256 15,5 Mio. | 36 | ||
| FREENET AG A0Z2ZZ Xetra | 18,150 18,725 | -0,575 -3,07 % | 14:24 | 18,145 556 | 18,160 558 | 18,715 17,750 | 19,880 13,585 | 1,9 Mio. 34,5 Mio. | 39 | ||
| FRESENIUS MEDICAL CARE AG & CO KGAA 578580 Xetra | 57,52 57,86 | -0,34 -0,59 % | 14:23 | 57,50 1.236 | 57,52 285 | 58,38 57,34 | 79,96 53,50 | 304.202 17,6 Mio. | 51 | ||
| FRESENIUS SE & CO KGAA 578560 Xetra | 35,010 35,430 | -0,420 -1,19 % | 14:23 | 35,000 1.410 | 35,010 648 | 35,650 34,830 | 46,510 24,250 | 810.872 28,4 Mio. | 67 | ||
| FUCHS PETROLUB SE 579043 Xetra | 45,980 46,180 | -0,200 -0,43 % | 14:20 | 45,940 376 | 45,980 224 | 46,520 45,960 | 49,700 25,560 | 27.216 1,3 Mio. | - | ||
| GEA GROUP AG 660200 Xetra | 29,180 28,900 | +0,280 +0,97 % | 14:23 | 29,160 556 | 29,190 549 | 29,360 28,990 | 33,700 13,160 | 75.710 2,2 Mio. | 2 | ||
| GERRESHEIMER AG A0LD6E Xetra | 84,95 85,65 | -0,70 -0,82 % | 14:18 | 84,95 106 | 85,00 106 | 86,20 84,35 | 103,70 50,65 | 42.410 3,6 Mio. | 17 | ||
| GRAND CITY PROPERTIES SA A1JXCV Xetra | 20,340 20,360 | -0,020 -0,10 % | 14:23 | 20,340 263 | 20,360 1.346 | 20,440 20,240 | 22,860 13,820 | 67.452 1,4 Mio. | 2 | ||
| GRENKE AG A161N3 Xetra | 29,980 30,300 | -0,320 -1,06 % | 14:12 | 29,960 229 | 30,000 1.047 | 30,460 29,800 | 92,15 23,920 | 73.958 2,2 Mio. | 65 | ||
| HANNOVER RUECK SE 840221 Xetra | 144,70 142,00 | +2,70 +1,90 % | 14:23 | 144,70 162 | 144,80 385 | 144,80 142,40 | 174,00 98,25 | 50.548 7,3 Mio. | 2 | ||
| HEIDELBERGCEMENT AG 604700 Xetra | 67,20 67,60 | -0,40 -0,59 % | 14:24 | 67,18 555 | 67,22 970 | 67,96 66,98 | 69,70 29,000 | 216.055 14,6 Mio. | 47 | ||
| HELLA GMBH & CO KGAA A13SX2 Xetra | 50,30 50,75 | -0,45 -0,89 % | 14:23 | 50,25 322 | 50,30 338 | 51,45 49,960 | 55,85 20,240 | 46.363 2,3 Mio. | 1 | ||
| HELLOFRESH SE A16140 Xetra | 66,45 65,05 | +1,40 +2,15 % | 14:23 | 66,45 252 | 66,50 153 | 67,05 65,15 | 77,90 16,140 | 245.024 16,2 Mio. | 49 | ||
| HENKEL AG & CO KGAA 604843 Xetra | 82,74 83,10 | -0,36 -0,43 % | 14:23 | 82,72 203 | 82,74 127 | 83,34 82,52 | 95,14 62,24 | 204.824 17,0 Mio. | 6 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und
